KissMeData/051360/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,193000,1001981570,16420,16420,16420,16420,2975
20231219,192900,1001981570,16420,16420,16420,16420,0
20231219,192800,1001981570,16420,16420,16420,16420,0
20231219,192700,1001981570,16420,16420,16420,16420,0
20231219,192600,1001981570,16420,16420,16420,16420,0
20231219,192500,1001981570,16420,16420,16420,16420,0
20231219,192400,1001981570,16420,16420,16420,16420,0
20231219,192300,1001981570,16420,16420,16420,16420,0
20231219,192200,1001981570,16420,16420,16420,16420,0
20231219,192100,1001981570,16420,16420,16420,16420,0
20231219,192000,1001981570,16420,16420,16420,16420,0
20231219,191900,1001981570,16420,16420,16420,16420,0
20231219,191800,1001981570,16420,16420,16420,16420,0
20231219,191700,1001981570,16420,16420,16420,16420,0
20231219,191600,1001981570,16420,16420,16420,16420,0
20231219,191500,1001981570,16420,16420,16420,16420,0
20231219,191400,1001981570,16420,16420,16420,16420,0
20231219,191300,1001981570,16420,16420,16420,16420,0
20231219,191200,1001981570,16420,16420,16420,16420,0
20231219,191100,1001981570,16420,16420,16420,16420,0
20231219,191000,1001981570,16420,16420,16420,16420,0
20231219,190900,1001981570,16420,16420,16420,16420,0
20231219,190800,1001981570,16420,16420,16420,16420,0
20231219,190700,1001981570,16420,16420,16420,16420,0
20231219,190600,1001981570,16420,16420,16420,16420,0
20231219,190500,1001981570,16420,16420,16420,16420,0
20231219,190400,1001981570,16420,16420,16420,16420,0
20231219,190300,1001981570,16420,16420,16420,16420,0
20231219,190200,1001981570,16420,16420,16420,16420,0
20231219,190100,1001981570,16420,16420,16420,16420,0
20231219,190000,1001981570,16420,16420,16420,16420,2975
20231219,185900,1001981570,16420,16420,16420,16420,0
20231219,185800,1001981570,16420,16420,16420,16420,0
20231219,185700,1001981570,16420,16420,16420,16420,0
20231219,185600,1001981570,16420,16420,16420,16420,0
20231219,185500,1001981570,16420,16420,16420,16420,0
20231219,185400,1001981570,16420,16420,16420,16420,0
20231219,185300,1001981570,16420,16420,16420,16420,0
20231219,185200,1001981570,16420,16420,16420,16420,0
20231219,185100,1001981570,16420,16420,16420,16420,0
20231219,185000,1001981570,16420,16420,16420,16420,0
20231219,184900,1001981570,16420,16420,16420,16420,0
20231219,184800,1001981570,16420,16420,16420,16420,0
20231219,184700,1001981570,16420,16420,16420,16420,0
20231219,184600,1001981570,16420,16420,16420,16420,0
20231219,184500,1001981570,16420,16420,16420,16420,0
20231219,184400,1001981570,16420,16420,16420,16420,0
20231219,184300,1001981570,16420,16420,16420,16420,0
20231219,184200,1001981570,16420,16420,16420,16420,0
20231219,184100,1001981570,16420,16420,16420,16420,0
20231219,184000,1001981570,16420,16420,16420,16420,0
20231219,183900,1001981570,16420,16420,16420,16420,0
20231219,183800,1001981570,16420,16420,16420,16420,0
20231219,183700,1001981570,16420,16420,16420,16420,0
20231219,183600,1001981570,16420,16420,16420,16420,0
20231219,183500,1001981570,16420,16420,16420,16420,0
20231219,183400,1001981570,16420,16420,16420,16420,0
20231219,183300,1001981570,16420,16420,16420,16420,0
20231219,183200,1001981570,16420,16420,16420,16420,0
20231219,183100,1001981570,16420,16420,16420,16420,0
20231219,183000,1001981570,16420,16420,16420,16420,2975
20231219,182900,1001981570,16420,16420,16420,16420,0
20231219,182800,1001981570,16420,16420,16420,16420,0
20231219,182700,1001981570,16420,16420,16420,16420,0
20231219,182600,1001981570,16420,16420,16420,16420,0
20231219,182500,1001981570,16420,16420,16420,16420,0
20231219,182400,1001981570,16420,16420,16420,16420,0
20231219,182300,1001981570,16420,16420,16420,16420,0
20231219,182200,1001981570,16420,16420,16420,16420,0
20231219,182100,1001981570,16420,16420,16420,16420,0
20231219,182000,1001981570,16420,16420,16420,16420,0
20231219,181900,1001981570,16420,16420,16420,16420,0
20231219,181800,1001981570,16420,16420,16420,16420,0
20231219,181700,1001981570,16420,16420,16420,16420,0
20231219,181600,1001981570,16420,16420,16420,16420,0
20231219,181500,1001981570,16420,16420,16420,16420,0
20231219,181400,1001981570,16420,16420,16420,16420,0
20231219,181300,1001981570,16420,16420,16420,16420,0
20231219,181200,1001981570,16420,16420,16420,16420,0
20231219,181100,1001981570,16420,16420,16420,16420,0
20231219,181000,1001981570,16420,16420,16420,16420,0
20231219,180900,1001981570,16420,16420,16420,16420,0
20231219,180800,1001981570,16420,16420,16420,16420,0
20231219,180700,1001981570,16420,16420,16420,16420,0
20231219,180600,1001981570,16420,16420,16420,16420,0
20231219,180500,1001981570,16420,16420,16420,16420,0
20231219,180400,1001981570,16420,16420,16420,16420,0
20231219,180300,1001981570,16420,16420,16420,16420,0
20231219,180200,1001981570,16420,16420,16420,16420,0
20231219,180100,1001981570,16420,16420,16420,16420,0
20231219,180000,1001981570,16420,16420,16420,16420,2975
20231219,175900,1001981570,16420,16420,16420,16420,0
20231219,175800,1001981570,16420,16420,16420,16420,0
20231219,175700,1001981570,16420,16420,16420,16420,0
20231219,175600,1001981570,16420,16420,16420,16420,0
20231219,175500,1001981570,16420,16420,16420,16420,0
20231219,175400,1001981570,16420,16420,16420,16420,0
20231219,175300,1001981570,16420,16420,16420,16420,0
20231219,175200,1001981570,16420,16420,16420,16420,0
20231219,175100,1001981570,16420,16420,16420,16420,0
20231219,175000,1001981570,16420,16420,16420,16420,0
20231219,174900,1001981570,16420,16420,16420,16420,0
20231219,174800,1001981570,16420,16420,16420,16420,0
20231219,174700,1001981570,16420,16420,16420,16420,0
20231219,174600,1001981570,16420,16420,16420,16420,0
20231219,174500,1001981570,16420,16420,16420,16420,0
20231219,174400,1001981570,16420,16420,16420,16420,0
20231219,174300,1001981570,16420,16420,16420,16420,0
20231219,174200,1001981570,16420,16420,16420,16420,0
20231219,174100,1001981570,16420,16420,16420,16420,0
20231219,174000,1001981570,16420,16420,16420,16420,0
20231219,173900,1001981570,16420,16420,16420,16420,0
20231219,173800,1001981570,16420,16420,16420,16420,0
20231219,173700,1001981570,16420,16420,16420,16420,0
20231219,173600,1001981570,16420,16420,16420,16420,0
20231219,173500,1001981570,16420,16420,16420,16420,0
20231219,173400,1001981570,16420,16420,16420,16420,0
20231219,173300,1001981570,16420,16420,16420,16420,0
20231219,173200,1001981570,16420,16420,16420,16420,0
20231219,173100,1001981570,16420,16420,16420,16420,0
20231219,173000,1001981570,16420,16420,16420,16420,2975
20231219,172900,1001981570,16420,16420,16420,16420,0
20231219,172800,1001981570,16420,16420,16420,16420,0
20231219,172700,1001981570,16420,16420,16420,16420,0
20231219,172600,1001981570,16420,16420,16420,16420,0
20231219,172500,1001981570,16420,16420,16420,16420,0
20231219,172400,1001981570,16420,16420,16420,16420,0
20231219,172300,1001981570,16420,16420,16420,16420,0
20231219,172200,1001981570,16420,16420,16420,16420,0
20231219,172100,1001981570,16420,16420,16420,16420,0
20231219,172000,1001981570,16420,16420,16420,16420,0
20231219,171900,1001981570,16420,16420,16420,16420,0
20231219,171800,1001981570,16420,16420,16420,16420,0
20231219,171700,1001981570,16420,16420,16420,16420,0
20231219,171600,1001981570,16420,16420,16420,16420,0
20231219,171500,1001981570,16420,16420,16420,16420,0
20231219,171400,1001981570,16420,16420,16420,16420,0
20231219,171300,1001981570,16420,16420,16420,16420,0
20231219,171200,1001981570,16420,16420,16420,16420,0
20231219,171100,1001981570,16420,16420,16420,16420,0
20231219,171000,1001981570,16420,16420,16420,16420,0
20231219,170900,1001981570,16420,16420,16420,16420,0
20231219,170800,1001981570,16420,16420,16420,16420,0
20231219,170700,1001981570,16420,16420,16420,16420,0
20231219,170600,1001981570,16420,16420,16420,16420,0
20231219,170500,1001981570,16420,16420,16420,16420,0
20231219,170400,1001981570,16420,16420,16420,16420,0
20231219,170300,1001981570,16420,16420,16420,16420,0
20231219,170200,1001981570,16420,16420,16420,16420,0
20231219,170100,1001981570,16420,16420,16420,16420,0
20231219,170000,1001981570,16420,16420,16420,16420,2975
20231219,165900,1001981570,16420,16420,16420,16420,0
20231219,165800,1001981570,16420,16420,16420,16420,0
20231219,165700,1001981570,16420,16420,16420,16420,0
20231219,165600,1001981570,16420,16420,16420,16420,0
20231219,165500,1001981570,16420,16420,16420,16420,0
20231219,165400,1001981570,16420,16420,16420,16420,0
20231219,165300,1001981570,16420,16420,16420,16420,0
20231219,165200,1001981570,16420,16420,16420,16420,0
20231219,165100,1001981570,16420,16420,16420,16420,0
20231219,165000,1001981570,16420,16420,16420,16420,0
20231219,164900,1001981570,16420,16420,16420,16420,0
20231219,164800,1001981570,16420,16420,16420,16420,0
20231219,164700,1001981570,16420,16420,16420,16420,0
20231219,164600,1001981570,16420,16420,16420,16420,0
20231219,164500,1001981570,16420,16420,16420,16420,0
20231219,164400,1001981570,16420,16420,16420,16420,0
20231219,164300,1001981570,16420,16420,16420,16420,0
20231219,164200,1001981570,16420,16420,16420,16420,0
20231219,164100,1001981570,16420,16420,16420,16420,0
20231219,164000,1001981570,16420,16420,16420,16420,0
20231219,163900,1001981570,16420,16420,16420,16420,0
20231219,163800,1001981570,16420,16420,16420,16420,0
20231219,163700,1001981570,16420,16420,16420,16420,0
20231219,163600,1001981570,16420,16420,16420,16420,0
20231219,163500,1001981570,16420,16420,16420,16420,0
20231219,163400,1001981570,16420,16420,16420,16420,0
20231219,163300,1001981570,16420,16420,16420,16420,0
20231219,163200,1001981570,16420,16420,16420,16420,0
20231219,163100,1001981570,16420,16420,16420,16420,0
20231219,163000,1001981570,16420,16420,16420,16420,2975
20231219,162900,1001981570,16420,16420,16420,16420,0
20231219,162800,1001981570,16420,16420,16420,16420,0
20231219,162700,1001981570,16420,16420,16420,16420,0
20231219,162600,1001981570,16420,16420,16420,16420,0
20231219,162500,1001981570,16420,16420,16420,16420,0
20231219,162400,1001981570,16420,16420,16420,16420,0
20231219,162300,1001981570,16420,16420,16420,16420,0
20231219,162200,1001981570,16420,16420,16420,16420,0
20231219,162100,1001981570,16420,16420,16420,16420,0
20231219,162000,1001981570,16420,16420,16420,16420,0
20231219,161900,1001981570,16420,16420,16420,16420,0
20231219,161800,1001981570,16420,16420,16420,16420,0
20231219,161700,1001981570,16420,16420,16420,16420,0
20231219,161600,1001981570,16420,16420,16420,16420,0
20231219,161500,1001981570,16420,16420,16420,16420,0
20231219,161400,1001981570,16420,16420,16420,16420,0
20231219,161300,1001981570,16420,16420,16420,16420,0
20231219,161200,1001981570,16420,16420,16420,16420,0
20231219,161100,1001981570,16420,16420,16420,16420,0
20231219,161000,1001981570,16420,16420,16420,16420,0
20231219,160900,1001981570,16420,16420,16420,16420,0
20231219,160800,1001981570,16420,16420,16420,16420,0
20231219,160700,1001981570,16420,16420,16420,16420,0
20231219,160600,1001981570,16420,16420,16420,16420,0
20231219,160500,1001981570,16420,16420,16420,16420,0
20231219,160400,1001981570,16420,16420,16420,16420,0
20231219,160300,1001981570,16420,16420,16420,16420,0
20231219,160200,1001981570,16420,16420,16420,16420,0
20231219,160100,1001981570,16420,16420,16420,16420,0
20231219,160000,1001981570,16420,16420,16420,16420,2975
20231219,155900,1001981570,16420,16420,16420,16420,0
20231219,155800,1001981570,16420,16420,16420,16420,0
20231219,155700,1001981570,16420,16420,16420,16420,0
20231219,155600,1001981570,16420,16420,16420,16420,0
20231219,155500,1001981570,16420,16420,16420,16420,0
20231219,155400,1001981570,16420,16420,16420,16420,0
20231219,155300,1001981570,16420,16420,16420,16420,0
20231219,155200,1001981570,16420,16420,16420,16420,0
20231219,155100,1001981570,16420,16420,16420,16420,0
20231219,155000,1001981570,16420,16420,16420,16420,0
20231219,154900,1001981570,16420,16420,16420,16420,0
20231219,154800,1001981570,16420,16420,16420,16420,0
20231219,154700,1001981570,16420,16420,16420,16420,0
20231219,154600,1001981570,16420,16420,16420,16420,0
20231219,154500,1001981570,16420,16420,16420,16420,0
20231219,154400,1001981570,16420,16420,16420,16420,0
20231219,154300,1001981570,16420,16420,16420,16420,0
20231219,154200,1001981570,16420,16420,16420,16420,0
20231219,154100,1001981570,16420,16420,16420,16420,0
20231219,154000,1001981570,16420,16420,16420,16420,0
20231219,153900,1001981570,16420,16420,16420,16420,0
20231219,153800,1001981570,16420,16420,16420,16420,0
20231219,153700,1001981570,16420,16420,16420,16420,0
20231219,153600,1001981570,16420,16420,16420,16420,0
20231219,153500,1001981570,16420,16420,16420,16420,0
20231219,153400,1001981570,16420,16420,16420,16420,0
20231219,153300,1001981570,16420,16420,16420,16420,0
20231219,153200,1001981570,16420,16420,16420,16420,0
20231219,153100,1001981570,16420,16420,16420,16420,0
20231219,153000,1001981570,16420,16420,16420,16420,5950
20231219,152900,953132070,16560,16560,16560,16560,0
20231219,152800,953132070,16560,16560,16560,16560,0
20231219,152700,953132070,16560,16560,16560,16560,0
20231219,152600,953132070,16560,16560,16560,16560,0
20231219,152500,953132070,16560,16560,16560,16560,0
20231219,152400,953132070,16560,16560,16560,16560,0
20231219,152300,953132070,16560,16560,16560,16560,0
20231219,152200,953132070,16560,16560,16560,16560,0
20231219,152100,953132070,16560,16560,16560,16560,0
20231219,152000,953132070,16560,16560,16560,16560,0
20231219,151900,953132070,16560,16420,16560,16420,583
20231219,151800,943526130,16420,16430,16430,16420,169
20231219,151700,940750440,16420,16420,16420,16420,24
20231219,151600,940356360,16420,16420,16430,16420,178
20231219,151500,937432950,16420,16420,16420,16420,53
20231219,151400,936562690,16430,16420,16430,16420,30
20231219,151300,936069900,16420,16420,16420,16420,65
20231219,151200,935002600,16420,16420,16420,16420,12
20231219,151100,934805560,16420,16420,16420,16420,57
20231219,151000,933869620,16430,16430,16430,16430,104
20231219,150900,932160900,16440,16430,16440,16430,38
20231219,150800,931536470,16430,16430,16430,16430,97
20231219,150700,929942760,16430,16430,16430,16430,28
20231219,150600,929482720,16430,16420,16430,16420,115
20231219,150500,927594320,16440,16430,16440,16430,372
20231219,150400,921479580,16430,16430,16430,16430,71
20231219,150300,920313050,16430,16430,16430,16420,82
20231219,150200,918966170,16420,16420,16420,16420,23
20231219,150100,918588510,16420,16420,16430,16420,33
20231219,150000,918046470,16420,16420,16420,16420,46
20231219,145900,917291150,16420,16430,16430,16420,30
20231219,145800,916798520,16430,16430,16430,16430,8
20231219,145700,916667080,16420,16420,16420,16420,83
20231219,145600,915304220,16410,16410,16410,16410,77
20231219,145500,914040650,16420,16420,16420,16420,0
20231219,145400,914040650,16420,16410,16420,16410,48
20231219,145300,913252580,16410,16410,16420,16410,172
20231219,145200,910429910,16410,16410,16410,16410,12
20231219,145100,910232990,16410,16410,16410,16410,13
20231219,145000,910019660,16410,16420,16420,16410,49
20231219,144900,909215360,16420,16420,16420,16420,17
20231219,144800,908936220,16440,16430,16440,16430,34
20231219,144700,908377520,16420,16410,16420,16410,113
20231219,144600,906522390,16410,16420,16420,16410,44
20231219,144500,905800150,16410,16410,16410,16410,47
20231219,144400,905028880,16420,16410,16420,16410,28
20231219,144300,904569210,16410,16410,16410,16410,12
20231219,144200,904372290,16410,16410,16410,16410,41
20231219,144100,903699480,16410,16420,16420,16410,51
20231219,144000,902862190,16410,16420,16420,16410,113
20231219,143900,901007810,16410,16410,16420,16410,65
20231219,143800,899941110,16420,16420,16420,16410,46
20231219,143700,899185900,16420,16410,16420,16410,39
20231219,143600,898545730,16410,16410,16410,16410,41
20231219,143500,897872920,16410,16410,16410,16410,12
20231219,143400,897676000,16410,16410,16420,16410,71
20231219,143300,896510710,16410,16410,16410,16410,12
20231219,143200,896313790,16410,16410,16410,16410,17
20231219,143100,896034820,16410,16410,16410,16410,51
20231219,143000,895197910,16420,16410,16420,16410,837
20231219,142900,881462530,16410,16410,16410,16410,20
20231219,142800,881134330,16410,16410,16410,16410,161
20231219,142700,878492320,16420,16410,16420,16410,36
20231219,142600,877901360,16410,16420,16420,16410,154
20231219,142500,875372710,16420,16420,16430,16420,45
20231219,142400,874633760,16430,16430,16430,16430,20
20231219,142300,874305160,16430,16420,16430,16420,58
20231219,142200,873352780,16420,16420,16420,16420,132
20231219,142100,871185340,16420,16420,16420,16420,30
20231219,142000,870692740,16430,16420,16430,16420,56
20231219,141900,869773040,16420,16420,16420,16420,12
20231219,141800,869576000,16420,16420,16420,16420,964
20231219,141700,853747120,16430,16420,16430,16420,195
20231219,141600,850544400,16420,16430,16430,16420,33
20231219,141500,850002530,16430,16430,16430,16430,229
20231219,141400,846240060,16430,16430,16430,16430,230
20231219,141300,842461160,16440,16430,16440,16430,38
20231219,141200,841836630,16430,16440,16440,16430,105
20231219,141100,840110800,16440,16440,16440,16440,50
20231219,141000,839288800,16450,16450,16450,16450,130
20231219,140900,837150300,16450,16450,16450,16450,212
20231219,140800,833662900,16460,16450,16460,16450,10
20231219,140700,833498340,16450,16470,16470,16450,49
20231219,140600,832692270,16460,16450,16460,16450,59
20231219,140500,831721420,16450,16440,16450,16440,70
20231219,140400,830570310,16440,16440,16440,16440,14
20231219,140300,830340150,16440,16440,16440,16440,66
20231219,140200,829255110,16440,16430,16440,16430,129
20231219,140100,827134630,16440,16440,16440,16440,80
20231219,140000,825819430,16440,16450,16450,16440,94
20231219,135900,824274040,16450,16450,16450,16450,63
20231219,135800,823237690,16450,16450,16450,16450,0
20231219,135700,823237690,16450,16460,16460,16450,237
20231219,135600,819339030,16460,16460,16460,16460,52
20231219,135500,818483110,16460,16450,16470,16450,95
20231219,135400,816919000,16450,16450,16450,16450,64
20231219,135300,815866200,16450,16430,16450,16430,80
20231219,135200,814551060,16430,16430,16430,16430,68
20231219,135100,813433820,16440,16440,16440,16440,1
20231219,135000,813417380,16440,16430,16440,16430,39
20231219,134900,812776600,16470,16470,16470,16470,153
20231219,134800,810256690,16480,16480,16480,16480,0
20231219,134700,810256690,16480,16480,16480,16480,4
20231219,134600,810190770,16470,16430,16470,16430,462
20231219,134500,802595090,16430,16430,16430,16430,26
20231219,134400,802167910,16430,16430,16430,16430,64
20231219,134300,801116390,16430,16430,16440,16430,34
20231219,134200,800557590,16430,16430,16430,16430,214
20231219,134100,797041570,16430,16430,16430,16430,52
20231219,134000,796187210,16430,16430,16430,16430,21
20231219,133900,795842180,16440,16430,16440,16430,44
20231219,133800,795119080,16430,16430,16430,16430,69
20231219,133700,793985410,16440,16440,16440,16440,0
20231219,133600,793985410,16440,16430,16440,16430,38
20231219,133500,793360880,16430,16440,16440,16430,88
20231219,133400,791914440,16430,16430,16430,16430,12
20231219,133300,791717280,16430,16430,16440,16430,157
20231219,133200,789137570,16430,16440,16440,16430,340
20231219,133100,783549660,16440,16440,16440,16440,82
20231219,133000,782201580,16450,16450,16450,16440,203
20231219,132900,778863750,16450,16450,16450,16450,979
20231219,132800,762759200,16450,16450,16450,16450,13
20231219,132700,762545350,16450,16450,16450,16450,50
20231219,132600,761722850,16460,16460,16460,16460,58
20231219,132500,760768170,16460,16460,16460,16460,67
20231219,132400,759665350,16460,16450,16460,16450,24
20231219,132300,759270540,16450,16450,16450,16450,20
20231219,132200,758941540,16450,16470,16470,16440,1318
20231219,132100,737259520,16470,16510,16510,16470,854
20231219,132000,723185420,16520,16520,16520,16520,2
20231219,131900,723152380,16560,16550,16560,16550,19
20231219,131800,722837890,16560,16560,16560,16560,0
20231219,131700,722837890,16560,16510,16560,16510,116
20231219,131600,720922490,16500,16490,16510,16490,305
20231219,131500,715889370,16490,16480,16490,16480,64
20231219,131400,714834520,16490,16480,16490,16480,19
20231219,131300,714521390,16480,16480,16480,16480,11
20231219,131200,714340110,16490,16480,16490,16480,49
20231219,131100,713532580,16480,16470,16480,16470,182
20231219,131000,710533390,16470,16470,16470,16470,18
20231219,130900,710236930,16470,16480,16480,16470,51
20231219,130800,709396780,16470,16470,16470,16470,38
20231219,130700,708770920,16470,16470,16470,16470,77
20231219,130600,707502730,16480,16480,16480,16480,121
20231219,130500,705508650,16490,16480,16490,16480,26
20231219,130400,705079990,16480,16470,16480,16470,632
20231219,130300,694664780,16470,16470,16470,16470,33
20231219,130200,694121270,16480,16470,16480,16470,27
20231219,130100,693676400,16470,16470,16470,16470,0
20231219,130000,693676400,16470,16460,16470,16460,97
20231219,125900,692079120,16470,16470,16470,16470,0
20231219,125800,692079120,16470,16470,16470,16470,318
20231219,125700,686841660,16470,16470,16470,16470,46
20231219,125600,686084040,16470,16470,16470,16470,278
20231219,125500,681505380,16470,16470,16480,16470,48
20231219,125400,680714630,16470,16460,16470,16460,78
20231219,125300,679430370,16460,16460,16460,16460,71
20231219,125200,678261710,16470,16470,16480,16470,453
20231219,125100,670800790,16480,16480,16480,16470,52
20231219,125000,669943970,16480,16480,16480,16480,14
20231219,124900,669713250,16500,16500,16500,16500,18
20231219,124800,669416250,16490,16470,16490,16470,185
20231219,124700,666367400,16470,16470,16470,16470,462
20231219,124600,658758260,16470,16470,16470,16470,36
20231219,124500,658165340,16470,16460,16470,16460,22
20231219,124400,657803040,16460,16460,16460,16460,93
20231219,124300,656272260,16460,16460,16460,16460,13
20231219,124200,656058280,16460,16470,16480,16460,79
20231219,124100,654757080,16460,16460,16460,16460,40
20231219,124000,654098680,16460,16460,16460,16460,30
20231219,123900,653604880,16460,16460,16460,16460,26
20231219,123800,653176920,16460,16460,16470,16460,95
20231219,123700,651613040,16460,16460,16460,16460,8
20231219,123600,651481360,16460,16470,16470,16460,88
20231219,123500,650032710,16470,16470,16470,16470,394
20231219,123400,643543530,16470,16470,16470,16470,18
20231219,123300,643247070,16470,16470,16470,16470,51
20231219,123200,642407100,16480,16480,16480,16480,0
20231219,123100,642407100,16480,16460,16480,16460,435
20231219,123000,635246240,16460,16450,16460,16450,401
20231219,122900,628649740,16460,16460,16460,16460,427
20231219,122800,621621320,16460,16460,16470,16460,230
20231219,122700,617835330,16460,16470,16470,16460,312
20231219,122600,612699670,16470,16470,16470,16460,55
20231219,122500,611793960,16460,16460,16470,16460,821
20231219,122400,598280290,16460,16470,16470,16460,54
20231219,122300,597391270,16470,16480,16480,16470,1856
20231219,122200,566817680,16480,16480,16480,16480,41
20231219,122100,566142000,16490,16490,16490,16490,54
20231219,122000,565251540,16490,16490,16490,16490,22
20231219,121900,564888760,16500,16500,16500,16490,29
20231219,121800,564410510,16490,16490,16490,16490,60
20231219,121700,563421110,16490,16480,16490,16480,69
20231219,121600,562283800,16500,16500,16500,16500,10
20231219,121500,562118800,16500,16490,16500,16490,118
20231219,121400,560172960,16500,16500,16500,16490,34
20231219,121300,559612100,16500,16500,16510,16500,178
20231219,121200,556675090,16510,16510,16510,16510,0
20231219,121100,556675090,16510,16510,16510,16510,19
20231219,121000,556361400,16510,16500,16510,16500,147
20231219,120900,553935890,16490,16500,16510,16490,952
20231219,120800,538227880,16500,16500,16500,16500,83
20231219,120700,536858380,16510,16500,16510,16500,57
20231219,120600,535917400,16500,16510,16510,16500,370
20231219,120500,529812330,16510,16510,16510,16510,15
20231219,120400,529564680,16530,16530,16530,16510,173
20231219,120300,526707790,16530,16520,16530,16520,501
20231219,120200,518426670,16510,16510,16520,16510,95
20231219,120100,516858200,16520,16520,16520,16520,0
20231219,120000,516858200,16520,16510,16520,16510,67
20231219,115900,515751820,16520,16520,16520,16520,139
20231219,115800,513455540,16520,16520,16520,16520,16
20231219,115700,513191220,16530,16520,16530,16520,49
20231219,115600,512381560,16520,16520,16520,16520,40
20231219,115500,511720760,16530,16530,16530,16530,0
20231219,115400,511720760,16530,16520,16530,16520,22
20231219,115300,511357130,16520,16520,16520,16520,93
20231219,115200,509820770,16520,16520,16520,16520,1
20231219,115100,509804250,16510,16500,16520,16500,79
20231219,115000,508500440,16510,16510,16510,16510,18
20231219,114900,508203260,16510,16500,16510,16500,8
20231219,114800,508071250,16500,16500,16510,16500,50
20231219,114700,507246240,16510,16510,16510,16500,56
20231219,114600,506321920,16510,16500,16510,16500,51
20231219,114500,505479960,16500,16500,16500,16500,37
20231219,114400,504869460,16510,16500,16510,16500,45
20231219,114300,504126550,16500,16500,16500,16500,30
20231219,114200,503631550,16500,16500,16500,16500,30
20231219,114100,503136550,16510,16500,16510,16500,23
20231219,114000,502756850,16510,16510,16510,16500,182
20231219,113900,499752130,16510,16510,16510,16510,823
20231219,113800,486164400,16520,16520,16520,16520,33
20231219,113700,485619240,16530,16530,16530,16520,47
20231219,113600,484842590,16530,16530,16530,16530,20
20231219,113500,484511990,16530,16530,16530,16530,0
20231219,113400,484511990,16530,16560,16560,16510,480
20231219,113300,476576530,16550,16520,16550,16520,104
20231219,113200,474857240,16520,16520,16520,16520,27
20231219,113100,474411200,16520,16520,16520,16520,65
20231219,113000,473337400,16520,16520,16520,16520,108
20231219,112900,471553240,16520,16520,16520,16520,64
20231219,112800,470495960,16520,16520,16520,16520,18
20231219,112700,470198600,16530,16520,16530,16520,32
20231219,112600,469669770,16520,16520,16520,16520,125
20231219,112500,467604770,16520,16520,16520,16520,39
20231219,112400,466960490,16530,16520,16530,16520,36
20231219,112300,466365570,16520,16520,16520,16520,55
20231219,112200,465456970,16530,16530,16530,16530,0
20231219,112100,465456970,16530,16530,16530,16520,226
20231219,112000,461721250,16530,16530,16540,16530,169
20231219,111900,458927500,16530,16540,16540,16530,381
20231219,111800,452625950,16540,16540,16540,16540,12
20231219,111700,452427470,16540,16540,16540,16540,58
20231219,111600,451468150,16550,16540,16550,16540,142
20231219,111500,449118290,16540,16540,16540,16540,44
20231219,111400,448390530,16550,16560,16560,16550,158
20231219,111300,445775440,16550,16550,16550,16550,28
20231219,111200,445312040,16550,16550,16550,16550,53
20231219,111100,444434890,16550,16550,16550,16550,12
20231219,111000,444236290,16550,16550,16560,16550,57
20231219,110900,443292760,16550,16550,16550,16550,37
20231219,110800,442680410,16550,16550,16550,16550,10
20231219,110700,442514910,16550,16550,16570,16550,120
20231219,110600,440527800,16550,16560,16560,16550,423
20231219,110500,433522930,16560,16570,16570,16560,54
20231219,110400,432628530,16580,16570,16580,16570,19
20231219,110300,432313600,16580,16570,16580,16570,94
20231219,110200,430755200,16570,16570,16570,16570,8
20231219,110100,430622640,16570,16560,16570,16560,23
20231219,110000,430241600,16570,16560,16570,16550,77
20231219,105900,428966360,16550,16550,16550,16550,12
20231219,105800,428767760,16550,16560,16560,16550,19
20231219,105700,428453170,16560,16560,16560,16560,162
20231219,105600,425770450,16550,16550,16560,16550,24
20231219,105500,425373150,16550,16550,16550,16550,56
20231219,105400,424446350,16550,16550,16550,16550,10
20231219,105300,424280850,16550,16540,16550,16540,44
20231219,105200,423552810,16540,16540,16550,16540,59
20231219,105100,422576850,16540,16540,16550,16540,55
20231219,105000,421666750,16540,16530,16540,16530,96
20231219,104900,420079210,16530,16540,16540,16530,46
20231219,104800,419318820,16540,16540,16540,16540,32
20231219,104700,418789540,16550,16550,16550,16550,21
20231219,104600,418441990,16550,16560,16560,16550,42
20231219,104500,417746560,16560,16530,16560,16530,306
20231219,104400,412681730,16530,16530,16530,16530,49
20231219,104300,411871760,16540,16530,16540,16530,89
20231219,104200,410400480,16530,16530,16540,16520,379
20231219,104100,404138560,16540,16540,16540,16540,22
20231219,104000,403774680,16520,16530,16540,16520,27
20231219,103900,403328260,16530,16530,16530,16530,17
20231219,103800,403047250,16530,16510,16530,16500,186
20231219,103700,399976200,16510,16500,16510,16500,35
20231219,103600,399398470,16500,16500,16500,16500,24
20231219,103500,399002470,16510,16510,16510,16510,15
20231219,103400,398754820,16510,16520,16520,16510,52
20231219,103300,397896120,16520,16510,16520,16500,23
20231219,103200,397516370,16510,16530,16530,16510,43
20231219,103100,396806240,16540,16520,16540,16520,43
20231219,103000,396095540,16520,16500,16520,16500,36
20231219,102900,395501250,16500,16500,16500,16500,24
20231219,102800,395105250,16500,16480,16500,16480,39
20231219,102700,394462010,16490,16480,16490,16480,45
20231219,102600,393720150,16480,16480,16480,16480,22
20231219,102500,393357590,16480,16490,16490,16480,233
20231219,102400,389515980,16490,16510,16510,16490,1383
20231219,102300,366702400,16510,16510,16510,16510,23
20231219,102200,366322670,16510,16510,16510,16510,15
20231219,102100,366075020,16510,16510,16510,16510,145
20231219,102000,363681070,16520,16510,16520,16510,52
20231219,101900,362822290,16510,16510,16510,16510,298
20231219,101800,357902310,16510,16510,16530,16510,26
20231219,101700,357472850,16510,16500,16510,16500,9
20231219,101600,357324310,16500,16490,16500,16470,474
20231219,101500,349511820,16500,16490,16500,16490,32
20231219,101400,348984080,16490,16500,16500,16490,50
20231219,101300,348159400,16490,16490,16490,16490,28
20231219,101200,347697680,16500,16500,16500,16500,2
20231219,101100,347664680,16500,16490,16500,16490,219
20231219,101000,344053190,16490,16490,16490,16490,83
20231219,100900,342684520,16490,16490,16490,16490,177
20231219,100800,339765790,16500,16500,16500,16500,148
20231219,100700,337323790,16500,16490,16500,16490,48
20231219,100600,336531880,16500,16530,16530,16500,53
20231219,100500,335655900,16490,16490,16550,16480,332
20231219,100400,330180480,16480,16490,16490,16480,232
20231219,100300,326357090,16480,16480,16480,16480,20
20231219,100200,326027490,16490,16480,16490,16480,93
20231219,100100,324494020,16490,16490,16490,16490,84
20231219,100000,323108860,16490,16470,16490,16470,111
20231219,095900,321279800,16470,16500,16500,16470,104
20231219,095800,319564100,16500,16560,16560,16500,75
20231219,095700,318324950,16560,16480,16560,16470,193
20231219,095600,315144190,16470,16470,16480,16470,1068
20231219,095500,297549220,16480,16490,16490,16480,963
20231219,095400,281677860,16500,16510,16510,16500,161
20231219,095300,279021110,16510,16510,16510,16510,23
20231219,095200,278641380,16550,16570,16570,16550,20
20231219,095100,278310180,16550,16510,16640,16510,329
20231219,095000,272866330,16500,16490,16500,16490,432
20231219,094900,265739010,16490,16490,16490,16490,64
20231219,094800,264683650,16480,16530,16530,16480,384
20231219,094700,258345010,16540,16540,16540,16540,19
20231219,094600,258030750,16540,16550,16550,16540,149
20231219,094500,255564820,16550,16550,16550,16550,0
20231219,094400,255564820,16550,16520,16550,16520,203
20231219,094300,252209070,16520,16520,16520,16520,1
20231219,094200,252192550,16520,16510,16520,16510,40
20231219,094100,251532100,16520,16510,16520,16510,101
20231219,094000,249864080,16520,16520,16520,16510,79
20231219,093900,248559110,16520,16530,16530,16520,25
20231219,093800,248145910,16530,16570,16570,16530,129
20231219,093700,246009900,16590,16630,16630,16570,18
20231219,093600,245711520,16630,16570,16630,16570,31
20231219,093500,245197790,16640,16490,16650,16490,330
20231219,093400,239742150,16500,16500,16500,16490,216
20231219,093300,236178600,16510,16510,16510,16510,8
20231219,093200,236046520,16510,16490,16510,16490,159
20231219,093100,233423920,16500,16520,16520,16500,323
20231219,093000,228092980,16520,16570,16570,16510,423
20231219,092900,221096520,16600,16620,16620,16600,133
20231219,092800,218886410,16620,16650,16650,16620,21
20231219,092700,218537190,16670,16650,16670,16650,9
20231219,092600,218387250,16660,16660,16660,16660,26
20231219,092500,217954090,16670,16680,16680,16670,20
20231219,092400,217620590,16680,16680,16680,16680,0
20231219,092300,217620590,16680,16680,16680,16680,25
20231219,092200,217203590,16700,16570,16700,16560,155
20231219,092100,214632910,16560,16560,16560,16550,255
20231219,092000,210410120,16550,16570,16570,16550,68
20231219,091900,209284010,16560,16570,16570,16560,26
20231219,091800,208853210,16570,16540,16570,16540,15
20231219,091700,208604690,16530,16480,16540,16480,1132
20231219,091600,189939740,16470,16480,16480,16470,44
20231219,091500,189214820,16470,16480,16480,16470,35
20231219,091400,188638320,16480,16490,16490,16480,262
20231219,091300,184319920,16500,16510,16510,16500,1250
20231219,091200,163693280,16510,16520,16520,16510,705
20231219,091100,152053090,16520,16530,16530,16520,1126
20231219,091000,133440420,16530,16540,16540,16530,185
20231219,090900,130382320,16540,16530,16570,16530,831
20231219,090800,116643390,16530,16530,16560,16520,1883
20231219,090700,85507400,16530,16570,16580,16530,546
20231219,090600,76467590,16570,16600,16600,16570,305
20231219,090500,71410310,16600,16600,16610,16600,311
20231219,090400,66246730,16600,16640,16640,16600,1368
20231219,090300,43526140,16690,16630,16690,16620,435
20231219,090200,36279680,16620,16770,16770,16620,995
20231219,090100,19695190,16650,16800,16800,16650,92
20231219,090000,18153150,16780,16800,16800,16750,1082